10.01
-0.09(-0.89%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 03, 2025 | 10.21 | 10.01 | 10.01 | 10.22 | 9.8 | 20,147 |
| July 02, 2025 | 9.94 | 10.1 | 10.1 | 10.18 | 9.94 | 11,700 |
| July 01, 2025 | 9.86 | 10.09 | 10.09 | 10.21 | 9.75 | 28,025 |
| June 30, 2025 | 10.1 | 9.83 | 9.83 | 10.15 | 9.83 | 26,300 |
| June 27, 2025 | 9.98 | 10.08 | 10.08 | 10.12 | 9.92 | 99,000 |
| June 26, 2025 | 10 | 9.93 | 9.93 | 10.09 | 9.73 | 14,904 |
| June 25, 2025 | 9.83 | 9.93 | 9.93 | 10.18 | 9.83 | 18,100 |
| June 24, 2025 | 10 | 9.88 | 9.88 | 10 | 9.83 | 16,216 |
| June 23, 2025 | 9.79 | 9.93 | 9.93 | 10.08 | 9.79 | 18,131 |
| June 20, 2025 | 9.75 | 9.64 | 9.64 | 9.95 | 9.64 | 26,037 |
| June 18, 2025 | 9.7 | 9.64 | 9.64 | 9.88 | 9.61 | 18,440 |
| June 17, 2025 | 9.76 | 9.7 | 9.7 | 9.9 | 9.61 | 28,000 |
| June 16, 2025 | 9.68 | 9.74 | 9.74 | 9.97 | 9.68 | 13,531 |
| June 13, 2025 | 9.91 | 9.95 | 9.95 | 10.17 | 9.91 | 20,300 |
| June 12, 2025 | 9.99 | 10.1 | 10.1 | 10.1 | 9.96 | 30,700 |
| June 11, 2025 | 9.78 | 10 | 10 | 10 | 9.78 | 33,332 |
| June 10, 2025 | 9.63 | 9.66 | 9.66 | 9.7 | 9.6 | 13,532 |
| June 09, 2025 | 9.68 | 9.57 | 9.57 | 9.83 | 9.45 | 22,734 |
| June 06, 2025 | 9.57 | 9.55 | 9.55 | 9.95 | 9.46 | 18,911 |
| June 05, 2025 | 9.31 | 9.47 | 9.47 | 9.53 | 9.31 | 8,400 |
| June 04, 2025 | 9.32 | 9.36 | 9.36 | 9.37 | 9.3 | 10,500 |
| June 03, 2025 | 9.49 | 9.29 | 9.29 | 9.49 | 9.28 | 9,408 |
| June 02, 2025 | 9.15 | 9.21 | 9.21 | 9.24 | 9.11 | 9,150 |
| May 30, 2025 | 8.78 | 9.05 | 9.05 | 9.15 | 8.78 | 16,200 |
| May 29, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 8.79 | 9,510 |
| May 28, 2025 | 9 | 8.86 | 8.86 | 9.06 | 8.86 | 9,903 |
| May 27, 2025 | 8.68 | 9.01 | 9.01 | 9.01 | 8.68 | 7,100 |
| May 23, 2025 | 8.96 | 8.77 | 8.77 | 8.98 | 8.76 | 8,400 |
| May 22, 2025 | 8.8 | 8.99 | 8.99 | 8.99 | 8.71 | 15,600 |
| May 21, 2025 | 8.62 | 8.81 | 8.81 | 8.84 | 8.62 | 13,237 |
| May 20, 2025 | 8.61 | 8.79 | 8.79 | 8.9 | 8.56 | 6,900 |
| May 19, 2025 | 8.77 | 8.76 | 8.76 | 8.79 | 8.7 | 4,000 |
| May 16, 2025 | 9.1 | 8.85 | 8.85 | 9.1 | 8.85 | 16,800 |
| May 15, 2025 | 9.4 | 9.09 | 9.09 | 9.4 | 9.09 | 9,600 |
| May 14, 2025 | 9.42 | 9.4 | 9.4 | 9.6 | 9.12 | 27,846 |
| May 13, 2025 | 9.8 | 9.65 | 9.65 | 10 | 9.49 | 29,809 |
| May 12, 2025 | 9.78 | 9.6 | 9.6 | 9.78 | 9.4 | 14,400 |
| May 09, 2025 | 9.36 | 9.35 | 9.24 | 9.39 | 9.24 | 5,753 |
| May 08, 2025 | 9.15 | 9.88 | 9.88 | 10.01 | 9.15 | 13,685 |
| May 07, 2025 | 9.03 | 9.12 | 9.12 | 9.15 | 8.96 | 14,900 |
| May 06, 2025 | 8.88 | 9.04 | 9.04 | 9.09 | 8.76 | 6,000 |
| May 05, 2025 | 8.92 | 8.89 | 8.89 | 8.94 | 8.89 | 8,000 |
| May 02, 2025 | 8.75 | 9.07 | 9.14 | 9.18 | 8.75 | 10,180 |
| May 01, 2025 | 9.05 | 8.59 | 8.59 | 9.06 | 8.51 | 6,941 |
| April 30, 2025 | 8.81 | 9.23 | 9.23 | 9.34 | 8.7 | 23,800 |
| April 29, 2025 | 8.66 | 8.9 | 8.9 | 8.92 | 8.47 | 8,139 |
| April 28, 2025 | 8.47 | 8.75 | 8.75 | 8.75 | 8.4 | 9,939 |
| April 25, 2025 | 8.69 | 8.51 | 8.51 | 8.69 | 8.44 | 3,800 |
| April 24, 2025 | 8.68 | 8.8 | 8.8 | 8.83 | 8.5 | 10,752 |
| April 23, 2025 | 8.49 | 8.68 | 8.68 | 8.7 | 8.22 | 18,141 |
| April 22, 2025 | 8.2 | 8.39 | 8.39 | 8.56 | 8.12 | 10,143 |
| April 21, 2025 | 7.99 | 8.09 | 8.09 | 8.29 | 7.99 | 14,226 |
| April 17, 2025 | 8.4 | 8.32 | 8.32 | 8.48 | 8.25 | 9,100 |
| April 16, 2025 | 8.39 | 8.41 | 8.41 | 8.63 | 8.04 | 22,914 |
| April 15, 2025 | 8.74 | 8.49 | 8.49 | 9.05 | 8.49 | 10,200 |
| April 14, 2025 | 8.3 | 8.79 | 8.79 | 9.12 | 8.18 | 38,339 |
| April 11, 2025 | 8.49 | 8.29 | 8.29 | 8.5 | 8.05 | 16,135 |
| April 10, 2025 | 9.16 | 8.63 | 8.63 | 9.16 | 8.61 | 7,437 |
| April 09, 2025 | 8.98 | 9.35 | 9.35 | 10.39 | 8.36 | 38,202 |
| April 08, 2025 | 10.03 | 8.98 | 8.98 | 10.51 | 8.97 | 24,900 |